Intesa Sanpaolo【I09187】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	1015.99	1.54	0.15	1014.63	1016.11	1009.29	10
1781106900	1014.45	-0.9	-0.09	1014.84	1014.86	1008.35	40
1781020500	1015.35	1.06	0.10	1013.67	1015.35	1008.23	25
1780934100	1014.29	3.25	0.32	1014.07	1014.29	1013.03	0
1780674900	1011.04	-3.36	-0.33	1014.64	1014.64	1010.94	0
1780588500	1014.4	0.66	0.07	1013.93	1014.65	1013.29	0
1780502100	1013.74	-0.89	-0.09	1014.09	1014.1	1013.59	0
1780415700	1014.63	0.54	0.05	1013.62	1014.94	1013.62	0
1780329300	1014.09	-2.06	-0.20	1016.42	1016.42	1007.61	6
1780070100	1016.15	0.45	0.04	1015.85	1016.16	1009.33	30
1779983700	1015.7	0.88	0.09	1014.51	1015.7	1013.78	0
1779897300	1014.82	0.1	0.01	1014.83	1015.02	1014.15	0
1779810900	1014.72	-1.16	-0.11	1016.09	1016.09	1014.63	0
1779724500	1015.88	2.67	0.26	1013.32	1015.99	1012.67	0
1779465300	1013.21	2.03	0.20	1011.45	1013.86	1011.45	0
1779378900	1011.18	-0.5	-0.05	1012.41	1012.41	1011.05	0
1779292500	1011.68	1.26	0.12	1010.49	1012.37	1009.83	0
1779206100	1010.42	-0.83	-0.08	1010.69	1011.36	1009.85	0
1779119700	1011.25	0.89	0.09	1010.41	1011.25	1009.47	0
1778860500	1010.36	-1.86	-0.18	1012.21	1012.21	1009.71	0
1778774100	1012.22	2.36	0.23	1010.46	1012.22	1009.8	0
1778687700	1009.86	-0.58	-0.06	1010.47	1010.76	1009.82	0
1778601300	1010.44	-1.39	-0.14	1011.87	1011.91	1004.19	50
1778514900	1011.83	-1.12	-0.11	1013.06	1013.06	1010.87	0
1778255700	1012.95	-0.98	-0.10	1014.02	1014.02	1012.73	0
1778169300	1013.93	0.24	0.02	1013.8	1013.93	1013.12	0
1778082900	1013.69	3.89	0.39	1009.23	1013.69	1009.21	0
1777996500	1009.8	0.75	0.07	1008.46	1009.8	1008.42	0
1777910100	1009.05	-0.97	-0.10	1010.06	1010.06	1008.53	0
1777564500	1010.02	2.19	0.22	1007.95	1010.02	1007.04	0
1777478100	1007.83	-1.9	-0.19	1009.81	1009.81	1007.48	0
1777391700	1009.73	-0.98	-0.10	1010.79	1010.79	1003.39	130
1777305300	1010.71	-0.45	-0.04	1011.25	1011.25	1010.39	0
1777046100	1011.16	-44.7	-4.23	1011.46	1011.46	1010.13	0
1776959700	1055.8599	-0.09	-0.01	1057.01	1057.01	1048.6199	110
1776873300	1055.95	-0.46	-0.04	1056.44	1056.44	1050.1199	75
1776786900	1056.41	-0.93	-0.09	1057.51	1057.65	1055.41	0
1776700500	1057.34	-1.25	-0.12	1058.76	1058.77	1051.01	15
1776441300	1058.59	3.31	0.31	1055.34	1058.6	1051.4	15
1776354900	1055.28	0.62	0.06	1054.97	1056.05	1049.02	50
1776268500	1054.66	0.43	0.04	1055	1055	1054.01	0
1776182100	1054.23	1.43	0.14	1052.13	1054.23	1052.13	0
1776095700	1052.8	-0.51	-0.05	1053.44	1053.46	1051.71	0
1775836500	1053.31	0.74	0.07	1052.05	1053.79	1052.05	0
1775750100	1052.57	-1.5	-0.14	1055.1199	1055.1199	1046.04	31
1775663700	1054.07	5.63	0.54	1046.5	1056.03	1046.48	20
1775577300	1048.44	-1.05	-0.10	1043.18	1049.1	1043.18	50
1775145300	1049.49	5.37	0.51	1049.67	1049.67	1041.51	5
1775058900	1044.1199	-1.85	-0.18	1046.53	1048.8699	1043.46	0
1774972500	1045.97	1.04	0.10	1045.91	1046.47	1045.38	0
1774886100	1044.93	-0.09	-0.01	1045.24	1045.75	1038.13	20
1774630500	1045.02	-1.16	-0.11	1045.84	1045.84	1043.06	0
1774544100	1046.18	-1.32	-0.13	1048.88	1048.88	1046.02	0
1774457700	1047.5	1.53	0.15	1046.3	1047.5	1045.66	0
1774371300	1045.97	-1.37	-0.13	1046.41	1046.75	1038.23	25
1774284900	1047.34	1.89	0.18	1044.46	1048.99	1041.65	0
1774025700	1045.45	-2.71	-0.26	1047.46	1047.99	1045.3699	0
1773939300	1048.16	-3.95	-0.38	1052.2	1052.2	1043.1099	20
1773852900	1052.1099	-1.61	-0.15	1053.83	1053.83	1051.56	0
1773766500	1053.72	1.35	0.13	1052.38	1053.72	1046.51	52
1773680100	1052.3699	0.99	0.09	1050.2	1052.38	1050.2	0
1773420900	1051.38	-1.82	-0.17	1052.29	1052.29	1051.07	0
1773334500	1053.2	-10.92	-1.03	1054.02	1054.03	1047.75	10